Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

79.88 -0.42 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.40 11.49 11.15 11.17 674,570 -0.26(-2.32%)
Oct 29, 2009 11.25 11.46 11.25 11.43 308,790 +0.25(+2.21%)
Oct 28, 2009 11.40 11.44 11.17 11.18 494,355 -0.26(-2.26%)
Oct 27, 2009 11.60 11.64 11.40 11.44 482,814 -0.18(-1.53%)
Oct 26, 2009 11.69 11.86 11.59 11.62 361,677 -0.08(-0.69%)
Oct 23, 2009 11.71 11.71 11.67 11.70 313,094 -0.09(-0.78%)
Oct 22, 2009 11.65 11.83 11.60 11.79 187,543 +0.14(+1.18%)
Oct 21, 2009 11.85 11.99 11.64 11.65 481,384 -0.21(-1.81%)
Oct 20, 2009 11.80 11.88 11.80 11.87 331,665 -0.08(-0.66%)
Oct 19, 2009 11.82 11.98 11.81 11.95 171,237 +0.13(+1.09%)
Oct 16, 2009 11.77 11.85 11.67 11.82 195,684 -0.02(-0.17%)
Oct 15, 2009 11.76 11.84 11.75 11.84 270,034 +0.05(+0.45%)
Oct 14, 2009 11.75 11.81 11.73 11.78 317,881 +0.16(+1.34%)
Oct 13, 2009 11.59 11.68 11.57 11.63 210,418 +0.03(+0.28%)
Oct 12, 2009 11.69 11.70 11.56 11.60 159,432 -0.01(-0.08%)
Oct 09, 2009 11.58 11.61 11.52 11.61 139,965 +0.02(+0.15%)
Oct 08, 2009 11.49 11.66 11.49 11.59 336,942 +0.14(+1.26%)
Oct 07, 2009 11.42 11.46 11.38 11.44 382,281 +0.03(+0.29%)
Oct 06, 2009 11.30 11.46 11.29 11.41 296,176 +0.17(+1.48%)
Oct 05, 2009 11.11 11.28 11.11 11.24 398,820 +0.13(+1.18%)
Oct 02, 2009 11.11 11.19 11.09 11.11 313,898 -0.10(-0.88%)
Oct 01, 2009 11.39 11.39 11.16 11.21 1,553,970 -0.21(-1.84%)
Sep 30, 2009 11.49 11.49 11.29 11.42 177,715 -0.06(-0.51%)
Sep 29, 2009 11.47 11.55 11.42 11.48 126,496 +0.08(+0.71%)
Sep 28, 2009 11.31 11.45 11.31 11.40 211,405 +0.16(+1.44%)
Sep 25, 2009 11.31 11.33 11.21 11.24 173,508 -0.08(-0.71%)
Sep 24, 2009 11.45 11.47 11.26 11.32 188,863 -0.12(-1.05%)
Sep 23, 2009 11.60 11.62 11.44 11.44 229,935 -0.15(-1.27%)
Sep 22, 2009 11.60 11.65 11.58 11.59 154,630 -0.01(-0.06%)
Sep 21, 2009 11.52 11.61 11.45 11.59 124,500 +0.03(+0.27%)
Sep 18, 2009 11.56 11.60 11.50 11.56 91,025 +0.05(+0.40%)
Sep 17, 2009 11.56 11.64 11.45 11.52 411,763 +0.09(+0.75%)
Sep 16, 2009 11.43 11.55 11.39 11.43 457,979 +0.05(+0.42%)
Sep 15, 2009 11.33 11.41 11.28 11.38 259,732 +0.04(+0.39%)
Sep 14, 2009 11.23 11.36 11.21 11.34 142,870 +0.05(+0.47%)
Sep 11, 2009 11.34 11.34 11.24 11.29 150,112 -0.03(-0.27%)
Sep 10, 2009 11.20 11.32 11.15 11.32 95,333 +0.14(+1.21%)
Sep 09, 2009 11.08 11.20 11.01 11.18 200,275 +0.11(+1.03%)
Sep 08, 2009 11.10 11.11 11.01 11.07 220,355 +0.07(+0.64%)
Sep 04, 2009 10.88 11.01 10.82 11.00 356,619 +0.14(+1.27%)
Sep 03, 2009 10.76 10.86 10.73 10.86 321,303 +0.15(+1.41%)
Sep 02, 2009 10.73 10.74 10.66 10.71 219,550 -0.04(-0.39%)
Sep 01, 2009 10.85 11.04 10.72 10.75 462,671 -0.17(-1.52%)
Aug 31, 2009 10.99 11.01 10.88 10.92 128,433 -0.13(-1.19%)
Aug 28, 2009 11.14 11.14 10.99 11.05 169,574 -0.01(-0.12%)
Aug 27, 2009 11.02 11.08 10.89 11.06 200,531 +0.03(+0.24%)
Aug 26, 2009 10.96 11.10 10.94 11.03 387,046 +0.05(+0.42%)
Aug 25, 2009 10.92 11.08 10.89 10.99 406,417 +0.13(+1.17%)
Aug 24, 2009 10.92 10.97 10.83 10.86 134,501 -0.04(-0.32%)
Aug 21, 2009 10.77 10.92 10.76 10.90 233,544 +0.19(+1.74%)
Aug 20, 2009 10.61 10.73 10.60 10.71 149,993 +0.08(+0.78%)
Aug 19, 2009 10.43 10.65 10.43 10.63 238,716 +0.11(+1.00%)
Aug 18, 2009 10.46 10.55 10.44 10.52 421,037 +0.08(+0.73%)
Aug 17, 2009 10.51 10.51 10.42 10.45 485,533 -0.28(-2.61%)
Aug 14, 2009 10.86 10.89 10.63 10.73 211,039 -0.13(-1.19%)
Aug 13, 2009 10.82 10.87 10.68 10.85 1,433,180 +0.06(+0.57%)
Aug 12, 2009 10.70 10.89 10.70 10.79 252,669 +0.09(+0.80%)
Aug 11, 2009 10.77 10.77 10.65 10.71 253,792 -0.09(-0.81%)
Aug 10, 2009 10.83 10.84 10.72 10.80 388,654 -0.04(-0.40%)
Aug 07, 2009 10.65 10.89 10.62 10.84 452,967 +0.27(+2.57%)
Aug 06, 2009 10.60 10.71 10.52 10.57 224,051 +0.00(+0.04%)
Aug 05, 2009 10.64 10.64 10.47 10.56 366,487 -0.04(-0.41%)
Aug 04, 2009 10.59 10.66 10.56 10.61 1,192,229 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.